Dark

FUMB
First Trust Ultra Short Duration Municipal ETF
stock NYSE ETF

At Close

Aug 10, 2026 2:35:49 PM EDT

20.07USD-0.025%(-0.01)42,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

20.05USD-0.125%(-0.03)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

20.08USD+0.050%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	20.0650	20.0800	20.06000	20.0800	+0.025%	42,942	0.000%
2026-08-07	20.0700	20.0800	20.06000	20.0750	+0.025%	45,162	+0.025%
2026-08-06	20.0500	20.0700	20.05000	20.0700	-0.149%	55,217	+0.050%
2026-08-05	20.0400	20.1000	20.04000	20.1000	+0.296%	89,155	-0.100%
2026-08-04	20.0409	20.0501	20.02000	20.0406	+0.103%	88,449	+0.197%
2026-08-03	20.0600	20.0600	20.01000	20.0200	-0.075%	105,545	+0.300%
2026-07-31	20.0700	20.0700	20.03000	20.0350	-0.075%	61,379	+0.225%
2026-07-30	20.0500	20.0500	20.03000	20.0500	+0.075%	33,036	+0.150%
2026-07-29	20.0400	20.0400	20.02090	20.0350	+0.050%	68,926	+0.225%
2026-07-28	20.0500	20.0500	20.02000	20.0250	0.000%	28,566	+0.275%
2026-07-27	20.0200	20.0499	19.99000	20.0250	-0.125%	86,336	+0.275%
2026-07-24	20.0400	20.0500	20.03000	20.0500	-0.025%	51,748	+0.150%
2026-07-23	20.0350	20.0550	20.03000	20.0550	+0.100%	10,214	+0.125%
2026-07-22	20.0400	20.0600	20.03000	20.0350	-0.050%	32,208	+0.225%
2026-07-21	20.0400	20.0500	20.04000	20.0450	-0.233%	13,771	+0.175%
2026-07-20	20.0900	20.0999	20.08500	20.0918	+0.009%	33,542	-0.059%
2026-07-17	20.1100	20.1100	20.08010	20.0900	-0.099%	24,863	-0.050%
2026-07-16	20.0710	20.1100	20.07100	20.1100	+0.199%	14,482	-0.149%
2026-07-15	20.0600	20.0900	20.06000	20.0700	-0.075%	48,158	+0.050%
2026-07-14	20.1000	20.1000	20.08000	20.0850	0.000%	5,887	-0.025%
2026-07-13	20.0700	20.0900	20.07000	20.0850	0.000%	26,580	-0.025%
2026-07-10	20.0900	20.0900	20.08000	20.0850	+0.050%	17,941	-0.025%
2026-07-09	20.0800	20.0900	20.07000	20.0750	-0.050%	40,398	+0.025%
2026-07-08	20.0699	20.0969	20.06070	20.0850	-0.025%	34,087	-0.025%
2026-07-07	20.0900	20.0900	20.06000	20.0900	+0.050%	59,324	-0.050%
2026-07-06	20.0700	20.0800	20.06000	20.0800	+0.075%	181,181	0.000%
2026-07-02	20.0800	20.0800	20.05000	20.0650	+0.050%	43,271	+0.075%
2026-07-01	20.0401	20.0600	20.02000	20.0550	0.000%	61,920	+0.125%
2026-06-30	20.0500	20.0700	20.03000	20.0550	-0.100%	44,948	+0.125%
2026-06-29	20.0700	20.0750	20.05000	20.0750	+0.075%	78,992	+0.025%
2026-06-26	20.0600	20.0600	20.04000	20.0600	+0.050%	61,590	+0.100%
2026-06-25	20.0500	20.0500	19.98000	20.0500	-0.249%	171,896	+0.150%
2026-06-24	20.1100	20.1100	20.09000	20.1000	+0.050%	14,729	-0.100%
2026-06-23	20.0700	20.1100	20.07000	20.0900	-0.099%	206,313	-0.050%
2026-06-22	20.0900	20.1100	20.08000	20.1100	+0.124%	129,132	-0.149%
2026-06-18	20.1200	20.1200	20.08000	20.0850	-0.025%	67,651	-0.025%
2026-06-17	20.0800	20.0900	20.08000	20.0900	-0.099%	38,943	-0.050%
2026-06-16	20.1100	20.1200	20.09000	20.1100	+0.050%	35,365	-0.149%
2026-06-15	20.0800	20.1000	20.08000	20.1000	+0.075%	89,915	-0.100%
2026-06-12	20.0700	20.0900	20.07000	20.0850	+0.025%	15,351	-0.025%
2026-06-11	20.0900	20.0900	20.07000	20.0800	+0.011%	77,505	0.000%
2026-06-10	20.0750	20.0800	20.07000	20.0777	+0.063%	212,955	+0.011%
2026-06-09	20.0600	20.0700	20.06000	20.0650	0.000%	30,563	+0.075%
2026-06-08	20.0600	20.0650	20.06000	20.0650	0.000%	7,399	+0.075%
2026-06-05	20.0600	20.0700	20.05000	20.0650	+0.025%	63,375	+0.075%
2026-06-04	20.0700	20.0700	20.05000	20.0600	+0.075%	32,646	+0.100%
2026-06-03	20.0600	20.0600	20.03000	20.0450	-0.027%	95,970	+0.175%
2026-06-02	20.0401	20.0600	20.04000	20.0505	+0.002%	71,626	+0.147%
2026-06-01	20.0500	20.0500	20.02500	20.0500	+0.025%	95,347	+0.150%
2026-05-29	20.0600	20.0600	20.04000	20.0450	+0.050%	514,276	+0.175%
2026-05-28	20.0350	20.0400	20.03000	20.0350	0.000%	19,120	+0.225%
2026-05-27	20.0300	20.0499	20.03000	20.0350	0.000%	46,277	+0.225%
2026-05-26	20.0400	20.0400	20.03000	20.0350	+0.025%	35,666	+0.225%
2026-05-22	20.0500	20.0500	20.03000	20.0300	+0.025%	34,982	+0.250%
2026-05-21	20.0100	20.0299	20.01000	20.0250	-0.249%	65,948	+0.275%
2026-05-20	20.0500	20.0900	20.05000	20.0750	+0.100%	69,177	+0.025%
2026-05-19	20.0500	20.0600	20.05000	20.0550	0.000%	85,649	+0.125%
2026-05-18	20.0500	20.0700	20.04000	20.0550	+0.025%	204,539	+0.125%
2026-05-15	20.0600	20.0600	20.05000	20.0500	-0.050%	18,585	+0.150%
2026-05-14	20.0400	20.0600	20.04000	20.0600	+0.075%	26,806	+0.100%
2026-05-13	20.0600	20.0600	20.04050	20.0450	-0.000%	60,667	+0.175%
2026-05-12	20.0601	20.0700	20.04000	20.0451	-0.099%	237,981	+0.174%
2026-05-11	20.0800	20.0800	20.05000	20.0650	+0.050%	237,234	+0.075%
2026-05-08	20.0600	20.0650	20.05420	20.0550	0.000%	17,976	+0.125%
2026-05-07	20.0600	20.0650	20.05000	20.0550	0.000%	66,439	+0.125%
2026-05-06	20.0600	20.0600	20.05000	20.0550	+0.025%	68,622	+0.125%
2026-05-05	20.0700	20.0700	20.04500	20.0500	-0.050%	126,518	+0.150%
2026-05-04	20.0500	20.0600	20.04000	20.0600	+0.075%	39,835	+0.100%
2026-05-01	20.0450	20.0500	20.04000	20.0450	0.000%	27,581	+0.175%
2026-04-30	20.0600	20.0600	20.03010	20.0450	+0.050%	33,446	+0.175%
2026-04-29	20.0350	20.0500	20.02000	20.0350	0.000%	30,312	+0.225%
2026-04-28	20.0500	20.0500	20.02500	20.0350	-0.050%	519,566	+0.225%
2026-04-27	20.0450	20.0450	20.04000	20.0450	+0.025%	21,285	+0.175%
2026-04-24	20.0500	20.0500	20.03000	20.0400	+0.025%	22,324	+0.200%
2026-04-23	20.0500	20.0500	20.02000	20.0350	0.000%	45,905	+0.225%
2026-04-22	20.0300	20.0500	20.03000	20.0350	0.000%	59,414	+0.225%
2026-04-21	20.0600	20.0600	20.03000	20.0350	-0.249%	33,382	+0.225%
2026-04-20	20.0800	20.0900	20.08000	20.0850	0.000%	33,544	-0.025%
2026-04-17	20.1000	20.1000	20.07000	20.0850	-0.025%	171,308	-0.025%
2026-04-16	20.1100	20.1100	20.08000	20.0900	0.000%	326,455	-0.050%
2026-04-15	20.0850	20.0950	20.08000	20.0900	+0.040%	44,729	-0.050%
2026-04-14	20.0850	20.0900	20.08000	20.0820	-0.015%	51,566	-0.010%
2026-04-13	20.0900	20.1000	20.08000	20.0850	0.000%	214,323	-0.025%
2026-04-10	20.0900	20.0920	20.07000	20.0850	0.000%	44,684	-0.025%
2026-04-09	20.0600	20.0900	20.06000	20.0850	+0.025%	103,084	-0.025%
2026-04-08	20.0600	20.0899	20.06000	20.0800	+0.050%	98,781	0.000%
2026-04-07	20.0750	20.0800	20.05000	20.0700	+0.050%	81,121	+0.050%
2026-04-06	20.0600	20.0800	20.06000	20.0600	-0.050%	25,037	+0.100%
2026-04-02	20.0700	20.0800	20.06440	20.0700	+0.050%	57,301	+0.050%
2026-04-01	20.1100	20.1100	20.05000	20.0600	+0.050%	55,072	+0.100%
2026-03-31	20.0600	20.0700	20.05000	20.0500	-0.100%	157,069	+0.150%
2026-03-30	20.0601	20.0700	20.05000	20.0700	0.000%	153,646	+0.050%
2026-03-27	20.0650	20.0800	20.06000	20.0700	0.000%	39,921	+0.050%
2026-03-26	20.0650	20.0700	20.05990	20.0700	-0.249%	22,310	+0.050%
2026-03-25	20.1200	20.1200	20.10000	20.1200	+0.050%	99,950	-0.199%
2026-03-24	20.0900	20.1200	20.09000	20.1100	0.000%	102,882	-0.149%
2026-03-23	20.1300	20.1300	20.10000	20.1100	+0.025%	28,180	-0.149%
2026-03-20	20.1260	20.1300	20.09000	20.1050	-0.124%	95,481	-0.124%
2026-03-19	20.1000	20.1400	20.10000	20.1300	+0.025%	113,340	-0.248%
2026-03-18	20.1700	20.1700	20.11000	20.1250	-0.025%	49,665	-0.224%
2026-03-17	20.1275	20.1300	20.11000	20.1300	0.000%	73,491	-0.248%
2026-03-16	20.1000	20.1500	20.10000	20.1300	-0.050%	41,746	-0.248%
2026-03-13	20.1000	20.1400	20.10000	20.1400	+0.099%	144,843	-0.298%
2026-03-12	20.1400	20.1400	20.10000	20.1200	0.000%	173,548	-0.199%
2026-03-11	20.1100	20.1200	20.10500	20.1200	+0.100%	239,538	-0.199%
2026-03-10	20.1000	20.1100	20.10000	20.1000	-0.050%	35,025	-0.100%
2026-03-09	20.1000	20.1100	20.10000	20.1100	+0.025%	10,537	-0.149%
2026-03-06	20.1200	20.1200	20.10000	20.1050	+0.050%	39,135	-0.124%
2026-03-05	20.0800	20.1000	20.08000	20.0950	0.000%	49,503	-0.075%
2026-03-04	20.1200	20.1200	20.09000	20.0950	+0.025%	408,365	-0.075%
2026-03-03	20.0900	20.1144	20.08000	20.0900	-0.050%	110,320	-0.050%
2026-03-02	20.1000	20.1100	20.09000	20.1000	-0.050%	91,110	-0.100%
2026-02-27	20.1100	20.1399	20.11000	20.1100	+0.050%	37,185	-0.149%
2026-02-26	20.1100	20.1100	20.09000	20.1000	-0.025%	53,466	-0.100%
2026-02-25	20.1100	20.1100	20.10000	20.1050	+0.067%	31,414	-0.124%
2026-02-24	20.0975	20.0999	20.09000	20.0916	+0.008%	46,487	-0.058%
2026-02-23	20.0900	20.1000	20.09000	20.0900	-0.050%	34,858	-0.050%
2026-02-20	20.0900	20.1000	20.09000	20.1000	-0.199%	17,421	-0.100%
2026-02-19	20.1300	20.1450	20.13000	20.1400	0.000%	45,080	-0.298%
2026-02-18	20.1400	20.1400	20.13000	20.1400	0.000%	36,114	-0.298%
2026-02-17	20.1600	20.1600	20.13000	20.1400	+0.050%	57,451	-0.298%
2026-02-13	20.1500	20.1500	20.13000	20.1300	-0.050%	22,564	-0.248%
2026-02-12	20.1300	20.1400	20.12000	20.1400	+0.050%	126,411	-0.298%
2026-02-11	20.1500	20.1500	20.12000	20.1300	+0.050%	60,734	-0.248%
2026-02-10	20.1400	20.1400	20.11000	20.1200	-0.050%	96,317	-0.199%
2026-02-09	20.1600	20.1600	20.12000	20.1300	+0.050%	30,974	-0.248%
2026-02-06	20.1200	20.1200	20.11500	20.1200	0.000%	44,211	-0.199%
2026-02-05	20.1200	20.1200	20.11000	20.1200	+0.149%	74,876	-0.199%
2026-02-04	20.1100	20.1200	20.07000	20.0900	-0.099%	123,365	-0.050%
2026-02-03	20.1110	20.1200	20.11000	20.1100	-0.050%	182,269	-0.149%
2026-02-02	20.1100	20.1200	20.11000	20.1200	0.000%	38,520	-0.199%
2026-01-30	20.1100	20.1200	20.10500	20.1200	+0.050%	150,763	-0.199%
2026-01-29	20.1000	20.1150	20.10000	20.1100	0.000%	46,860	-0.149%
2026-01-28	20.1100	20.1200	20.09000	20.1100	+0.025%	100,900	-0.149%
2026-01-27	20.0800	20.1050	20.08000	20.1050	+0.025%	80,035	-0.124%
2026-01-26	20.0900	20.1000	20.08000	20.1000	0.000%	107,947	-0.100%
2026-01-23	20.1000	20.1000	20.09000	20.1000	+0.050%	36,028	-0.100%
2026-01-22	20.1000	20.1000	20.08000	20.0900	+0.040%	102,229	-0.050%
2026-01-21	20.1000	20.1000	20.08000	20.0820	-0.263%	49,997	-0.010%
2026-01-20	20.1300	20.1400	20.11000	20.1350	+0.025%	167,055	-0.273%
2026-01-16	20.1400	20.1400	20.11500	20.1300	+0.050%	49,723	-0.248%
2026-01-15	20.1300	20.1400	20.11000	20.1200	+0.050%	74,084	-0.199%
2026-01-14	20.1300	20.1300	20.11000	20.1100	-0.026%	81,903	-0.149%
2026-01-13	20.1200	20.1200	20.11000	20.1153	+0.026%	43,946	-0.175%
2026-01-12	20.1000	20.1200	20.10000	20.1100	0.000%	98,349	-0.149%
2026-01-09	20.1000	20.1200	20.10000	20.1100	+0.100%	166,974	-0.149%
2026-01-08	20.0900	20.1200	20.09000	20.0900	0.000%	156,824	-0.050%
2026-01-07	20.1000	20.1100	20.09000	20.0900	0.000%	532,417	-0.050%
2026-01-06	20.0800	20.1000	20.08000	20.0900	0.000%	84,438	-0.050%
2026-01-05	20.0901	20.1100	20.08180	20.0900	0.000%	69,178	-0.050%
2026-01-02	20.0901	20.0950	20.08000	20.0900	+0.150%	32,050	-0.050%
2025-12-31	20.0900	20.0900	20.06000	20.0600	-0.149%	86,723	+0.100%
2025-12-30	20.1200	20.1200	20.07000	20.0900	+0.025%	187,847	-0.050%
2025-12-29	20.0800	20.0900	20.08000	20.0850	+0.025%	45,119	-0.025%
2025-12-26	20.1100	20.1100	20.07000	20.0800	+0.025%	572,427	0.000%
2025-12-24	20.0900	20.0900	20.06050	20.0750	+0.025%	11,314	+0.025%
2025-12-23	20.0500	20.0800	20.05000	20.0700	+0.050%	60,906	+0.050%
2025-12-22	20.0800	20.0800	20.05000	20.0600	0.000%	16,113	+0.100%
2025-12-19	20.0600	20.0800	20.05000	20.0600	+0.075%	39,055	+0.100%
2025-12-18	20.0550	20.0600	20.04010	20.0450	0.000%	49,822	+0.175%
2025-12-17	20.0400	20.0458	20.04000	20.0450	-0.025%	7,078	+0.175%
2025-12-16	20.0400	20.0500	20.04000	20.0500	+0.075%	37,622	+0.150%
2025-12-15	20.0400	20.0500	20.03000	20.0350	-0.075%	75,625	+0.225%
2025-12-12	20.0500	20.0600	20.04000	20.0500	-0.199%	100,919	+0.150%
2025-12-11	20.0800	20.0900	20.07500	20.0900	+0.075%	20,138	-0.050%
2025-12-10	20.0700	20.0889	20.07000	20.0750	0.000%	14,344	+0.025%
2025-12-09	20.0700	20.0800	20.06500	20.0750	+0.025%	64,361	+0.025%
2025-12-08	20.0500	20.0850	20.05000	20.0700	0.000%	63,474	+0.050%
2025-12-05	20.0700	20.0900	20.07000	20.0700	0.000%	35,714	+0.050%
2025-12-04	20.0786	20.0800	20.06000	20.0700	+0.050%	45,578	+0.050%
2025-12-03	20.0500	20.0800	20.05000	20.0600	0.000%	18,544	+0.100%
2025-12-02	20.0400	20.0800	20.04000	20.0600	0.000%	61,406	+0.100%
2025-12-01	20.0600	20.0700	20.06000	20.0600	-0.025%	56,386	+0.100%
2025-11-28	20.0900	20.0900	20.06000	20.0650	+0.025%	5,892	+0.075%
2025-11-26	20.0700	20.0999	20.05500	20.0600	-0.050%	27,842	+0.100%
2025-11-25	20.0600	20.0700	20.05000	20.0700	+0.050%	84,425	+0.050%
2025-11-24	20.0500	20.0601	20.03000	20.0600	0.000%	57,973	+0.100%
2025-11-21	20.0500	20.0900	20.05000	20.0600	-0.184%	62,358	+0.100%
2025-11-20	20.1000	20.1036	20.09000	20.0970	+0.035%	20,890	-0.085%
2025-11-19	20.1000	20.7200	20.08000	20.0900	-0.005%	119,800	-0.050%
2025-11-18	20.1400	20.1400	20.09000	20.0910	-0.020%	65,534	-0.055%
2025-11-17	20.1100	20.1100	20.09000	20.0950	+0.050%	20,937	-0.075%
2025-11-14	20.0900	20.0972	20.08000	20.0850	+0.025%	33,891	-0.025%
2025-11-13	20.0900	20.0900	20.08000	20.0800	0.000%	19,456	0.000%
2025-11-12	20.0950	20.1000	20.08000	20.0800	-0.075%	24,274	0.000%
2025-11-11	20.0815	20.1000	20.08150	20.0950	+0.050%	64,293	-0.075%
2025-11-10	20.0800	20.0900	20.08000	20.0850	-0.025%	13,692	-0.025%
2025-11-07	20.0800	20.0900	20.08000	20.0900	+0.025%	38,993	-0.050%
2025-11-06	20.0800	20.0900	20.07383	20.0850	+0.050%	49,161	-0.025%
2025-11-05	20.0799	20.0800	20.07000	20.0750	-0.050%	10,037	+0.025%
2025-11-04	20.0701	20.0898	20.07000	20.0850	+0.050%	44,127	-0.025%
2025-11-03	20.0800	20.0800	20.06010	20.0750	+0.075%	32,918	+0.025%
2025-10-31	20.0900	20.0900	20.05500	20.0600	-0.050%	48,420	+0.100%
2025-10-30	20.0700	20.0800	20.06000	20.0700	+0.050%	47,001	+0.050%
2025-10-29	20.0600	20.0790	20.05000	20.0600	-0.050%	32,191	+0.100%
2025-10-28	20.0600	20.0800	20.06000	20.0700	+0.075%	70,609	+0.050%
2025-10-27	20.0800	20.0800	20.05000	20.0550	-0.125%	49,913	+0.125%
2025-10-24	20.0700	20.0800	20.06000	20.0800	+0.050%	37,327	0.000%
2025-10-23	20.0500	20.0700	20.05000	20.0700	+0.050%	92,946	+0.050%
2025-10-22	20.0500	20.0900	20.04000	20.0600	0.000%	77,492	+0.100%
2025-10-21	20.0600	20.0799	20.05000	20.0600	-0.298%	69,712	+0.100%
2025-10-20	20.1100	20.1290	20.10000	20.1200	+0.100%	47,586	-0.199%
2025-10-17	20.1000	20.1200	20.10000	20.1000	0.000%	56,794	-0.100%
2025-10-16	20.1100	20.1100	20.09000	20.1000	0.000%	113,268	-0.100%
2025-10-15	20.1000	20.1100	20.09000	20.1000	0.000%	39,363	-0.100%
2025-10-14	20.1200	20.1200	20.10000	20.1000	+0.050%	75,796	-0.100%
2025-10-13	20.1050	20.1200	20.09000	20.0900	-0.050%	12,562	-0.050%
2025-10-10	20.1300	20.1300	20.09000	20.1000	0.000%	31,435	-0.100%
2025-10-09	20.1100	20.1200	20.09000	20.1000	-0.050%	91,570	-0.100%
2025-10-08	20.1000	20.1200	20.10000	20.1100	+0.100%	20,157	-0.149%
2025-10-07	20.1000	20.1200	20.09000	20.0900	-0.075%	49,029	-0.050%
2025-10-06	20.0900	20.1200	20.09000	20.1050	+0.025%	29,895	-0.124%
2025-10-03	20.1200	20.1200	20.10000	20.1000	-0.026%	13,213	-0.100%
2025-10-02	20.1199	20.1200	20.08000	20.1053	-0.023%	81,201	-0.126%
2025-10-01	20.1000	20.1200	20.10000	20.1100	+0.050%	70,049	-0.149%
2025-09-30	20.1400	20.1400	20.10000	20.1000	-0.075%	142,102	-0.100%
2025-09-29	20.1000	20.1300	20.09000	20.1150	+0.025%	97,243	-0.174%
2025-09-26	20.1150	20.1300	20.10000	20.1100	0.000%	54,848	-0.149%
2025-09-25	20.1100	20.1350	20.10000	20.1100	-0.297%	30,736	-0.149%
2025-09-24	20.1700	20.1800	20.15000	20.1700	0.000%	18,790	-0.446%
2025-09-23	20.1600	20.1800	20.15000	20.1700	0.000%	18,628	-0.446%
2025-09-22	20.1800	20.1800	20.16000	20.1700	+0.050%	15,814	-0.446%
2025-09-19	20.1700	20.1799	20.13000	20.1600	0.000%	94,835	-0.397%
2025-09-18	20.1700	20.1850	20.16000	20.1600	-0.050%	63,338	-0.397%
2025-09-17	20.1700	20.1900	20.16000	20.1700	0.000%	14,193	-0.446%
2025-09-16	20.1700	20.1884	20.16000	20.1700	+0.050%	62,436	-0.446%
2025-09-15	20.1800	20.1800	20.16000	20.1600	0.000%	103,163	-0.397%
2025-09-12	20.1700	20.1800	20.15000	20.1600	0.000%	65,252	-0.397%
2025-09-11	20.1500	20.1700	20.14000	20.1600	0.000%	26,265	-0.397%
2025-09-10	20.1400	20.1700	20.14000	20.1600	+0.099%	38,701	-0.397%
2025-09-09	20.1400	20.1600	20.13000	20.1400	0.000%	18,520	-0.298%
2025-09-08	20.1300	20.1700	20.12000	20.1400	0.000%	59,188	-0.298%
2025-09-05	20.1200	20.1400	20.12000	20.1400	+0.099%	21,256	-0.298%
2025-09-04	20.1300	20.1339	20.11170	20.1200	+0.050%	26,357	-0.199%
2025-09-03	20.1100	20.1400	20.11000	20.1100	0.000%	45,530	-0.149%
2025-09-02	20.1200	20.1300	20.11000	20.1100	-0.050%	42,822	-0.149%
2025-08-29	20.1300	20.1400	20.08000	20.1200	+0.050%	116,852	-0.199%
2025-08-28	20.1200	20.1300	20.11000	20.1100	0.000%	69,551	-0.149%
2025-08-27	20.1200	20.1300	20.11000	20.1100	0.000%	26,049	-0.149%
2025-08-26	20.1000	20.1300	20.10000	20.1100	+0.050%	82,046	-0.149%
2025-08-25	20.1200	20.1200	20.10000	20.1000	-0.099%	129,740	-0.100%
2025-08-22	20.1100	20.1200	20.11000	20.1200	+0.100%	34,080	-0.199%
2025-08-21	20.1000	20.1100	20.10000	20.1000	-0.248%	65,220	-0.100%
2025-08-20	20.1600	20.1600	20.15000	20.1500	-0.005%	24,093	-0.347%
2025-08-19	20.1600	20.1700	20.14500	20.1510	+0.055%	178,493	-0.352%
2025-08-18	20.1600	20.1700	20.14000	20.1400	-0.025%	71,168	-0.298%
2025-08-15	20.1400	20.1600	20.14000	20.1450	+0.020%	113,676	-0.323%
2025-08-14	20.1500	20.1600	20.13000	20.1410	-0.094%	161,304	-0.303%
2025-08-13	20.1400	20.1600	20.14000	20.1600	+0.089%	26,819	-0.397%
2025-08-12	20.1400	20.1500	20.14000	20.1420	-0.015%	51,048	-0.308%
2025-08-11	20.1600	20.1600	20.13000	20.1450	+0.050%	24,439	-0.323%
2025-08-08	20.1600	20.1600	20.13000	20.1350	-0.050%	63,294	-0.273%
2025-08-07	20.1400	20.1500	20.13000	20.1450	+0.075%	79,835	-0.323%
2025-08-06	20.1500	20.1500	20.13000	20.1300	-0.099%	27,778	-0.248%
2025-08-05	20.1350	20.1500	20.13000	20.1500	+0.074%	60,493	-0.347%
2025-08-04	20.1600	20.1600	20.11000	20.1350	0.000%	48,422	-0.273%
2025-08-01	20.1290	20.1400	20.12820	20.1350	+0.075%	50,428	-0.273%
2025-07-31	20.1200	20.1800	20.11000	20.1200	+0.050%	97,695	-0.199%
2025-07-30	20.1200	20.1200	20.10000	20.1100	+0.025%	37,529	-0.149%
2025-07-29	20.1000	20.2030	20.10000	20.1050	+0.075%	26,887	-0.124%
2025-07-28	20.1065	20.1100	20.09000	20.0900	-0.075%	20,582	-0.050%
2025-07-25	20.1100	20.1100	20.10000	20.1050	0.000%	41,730	-0.124%
2025-07-24	20.1100	20.1100	20.07000	20.1050	+0.025%	32,856	-0.124%
2025-07-23	20.0900	20.1090	20.09000	20.1000	-0.050%	46,819	-0.100%
2025-07-22	20.1100	20.1200	20.09000	20.1100	-0.248%	180,683	-0.149%
2025-07-21	20.2100	20.2100	20.14520	20.1600	+0.074%	24,448	-0.397%
2025-07-18	20.1700	20.1700	20.13900	20.1450	-0.025%	18,429	-0.323%
2025-07-17	20.1356	20.1500	20.13560	20.1500	0.000%	15,930	-0.347%
2025-07-16	20.1400	20.1500	20.13000	20.1500	0.000%	44,019	-0.347%
2025-07-15	20.1500	20.1500	20.13180	20.1500	+0.050%	20,801	-0.347%
2025-07-14	20.1600	20.1600	20.13000	20.1400	0.000%	53,029	-0.298%
2025-07-11	20.1301	20.1800	20.12020	20.1400	+0.025%	13,840	-0.298%
2025-07-10	20.1300	20.1451	20.08000	20.1350	+0.050%	27,732	-0.273%
2025-07-09	20.1100	20.1400	20.11000	20.1250	+0.050%	6,552	-0.224%
2025-07-08	20.1150	20.1200	20.11000	20.1150	+0.075%	31,191	-0.174%
2025-07-07	20.1135	20.1200	20.10000	20.1000	-0.065%	41,352	-0.100%
2025-07-03	20.1000	20.1200	20.10000	20.1130	+0.020%	10,191	-0.164%
2025-07-02	20.1200	20.1200	20.10000	20.1090	-0.005%	37,732	-0.144%
2025-07-01	20.1100	20.1100	20.09000	20.1100	+0.050%	56,382	-0.149%
2025-06-30	20.1000	20.1000	20.09010	20.1000	0.000%	27,613	-0.100%
2025-06-27	20.0900	20.1000	20.09000	20.1000	+0.050%	130,788	-0.100%
2025-06-26	20.0900	20.0990	20.07000	20.0900	-0.174%	75,054	-0.050%
2025-06-25	20.1200	20.1400	20.12000	20.1250	-0.025%	36,566	-0.224%
2025-06-24	20.1200	20.1400	20.12000	20.1300	+0.025%	18,668	-0.248%
2025-06-23	20.1254	20.1300	20.12000	20.1250	0.000%	21,201	-0.224%
2025-06-20	20.1300	20.1300	20.12000	20.1250	+0.050%	27,304	-0.224%
2025-06-18	20.1200	20.1200	20.09000	20.1150	+0.050%	29,916	-0.174%
2025-06-17	20.1114	20.1200	20.10000	20.1050	-0.025%	22,014	-0.124%
2025-06-16	20.1200	20.1200	20.10000	20.1100	-0.010%	70,795	-0.149%
2025-06-13	20.1000	20.1150	20.10000	20.1120	-0.015%	12,452	-0.159%
2025-06-12	20.1000	20.1199	20.10000	20.1150	-0.025%	26,754	-0.174%
2025-06-11	20.1023	20.1200	20.09020	20.1200	+0.075%	43,980	-0.199%
2025-06-10	20.0900	20.1100	20.09000	20.1050	-0.025%	15,312	-0.124%
2025-06-09	20.1200	20.1200	20.10000	20.1100	+0.050%	25,705	-0.149%
2025-06-06	20.0800	20.1100	20.08000	20.1000	-0.050%	95,560	-0.100%
2025-06-05	20.1000	20.1100	20.09000	20.1100	+0.050%	27,265	-0.149%
2025-06-04	20.0950	20.1000	20.09000	20.1000	0.000%	27,153	-0.100%
2025-06-03	20.0800	20.1100	20.08000	20.1000	0.000%	146,436	-0.100%
2025-06-02	20.1000	20.1200	20.08000	20.1000	+0.100%	28,721	-0.100%
2025-05-30	20.0900	20.0950	20.05000	20.0800	+0.050%	37,184	0.000%
2025-05-29	20.0700	20.0899	20.07000	20.0700	0.000%	33,466	+0.050%
2025-05-28	20.0600	20.0800	20.06000	20.0700	+0.050%	30,275	+0.050%
2025-05-27	20.0700	20.0800	20.06000	20.0600	-0.050%	75,203	+0.100%
2025-05-23	20.0700	20.0700	20.06000	20.0700	+0.076%	24,243	+0.050%
2025-05-22	20.0500	20.0600	20.05000	20.0548	+0.024%	32,588	+0.126%
2025-05-21	20.0500	20.0600	20.05000	20.0500	-0.260%	40,282	+0.150%
2025-05-20	20.0900	20.1100	20.09000	20.1022	+0.034%	38,608	-0.110%
2025-05-19	20.0900	20.1099	20.09000	20.0953	-0.023%	66,653	-0.076%
2025-05-16	20.0900	20.1100	20.08000	20.1000	0.000%	133,950	-0.100%
2025-05-15	20.1100	20.1100	20.08000	20.1000	+0.097%	15,518	-0.100%
2025-05-14	20.1200	20.1200	20.07000	20.0805	-0.072%	55,550	-0.002%
2025-05-13	20.0900	20.1000	20.08460	20.0950	+0.050%	28,596	-0.075%
2025-05-12	20.0800	20.0900	20.07600	20.0850	-0.050%	42,230	-0.025%
2025-05-09	20.0800	20.1100	20.08000	20.0950	+0.075%	43,565	-0.075%
2025-05-08	20.0700	20.0900	20.07000	20.0800	-0.020%	17,135	0.000%
2025-05-07	20.0700	20.0850	20.07000	20.0841	+0.046%	18,550	-0.020%
2025-05-06	20.0700	20.0800	20.06450	20.0749	+0.024%	172,181	+0.025%
2025-05-05	20.0600	20.0783	20.04000	20.0700	+0.100%	154,457	+0.050%
2025-05-02	20.0600	20.0799	20.05000	20.0500	-0.100%	31,372	+0.150%
2025-05-01	20.0800	20.0800	20.04000	20.0700	+0.050%	116,885	+0.050%
2025-04-30	20.0800	20.0800	20.05000	20.0600	+0.025%	49,302	+0.100%
2025-04-29	20.0700	20.0700	20.04000	20.0550	0.000%	31,225	+0.125%
2025-04-28	20.0500	20.0599	20.04000	20.0550	+0.050%	36,302	+0.125%
2025-04-25	20.0100	20.0500	20.01000	20.0450	+0.175%	35,706	+0.175%
2025-04-24	20.0100	20.0400	20.01000	20.0100	0.000%	564,837	+0.350%
2025-04-23	19.9900	20.0400	19.99000	20.0100	+0.025%	29,923	+0.350%
2025-04-22	20.0200	20.0300	19.99000	20.0050	-0.252%	123,217	+0.375%
2025-04-21	20.0600	20.0700	20.05000	20.0555	+0.052%	48,013	+0.122%
2025-04-17	20.0500	20.0700	20.04000	20.0450	+0.025%	44,187	+0.175%
2025-04-16	20.0500	20.0600	20.04000	20.0400	-0.075%	38,524	+0.200%
2025-04-15	20.0700	20.0700	20.05000	20.0550	+0.025%	140,835	+0.125%
2025-04-14	20.0300	20.0763	20.03000	20.0500	+0.100%	52,850	+0.150%
2025-04-11	20.0700	20.0700	20.03000	20.0300	-0.274%	46,742	+0.250%
2025-04-10	20.0721	20.1050	20.02000	20.0850	+0.050%	55,486	-0.025%
2025-04-09	20.1100	20.2200	19.91000	20.0750	-0.075%	121,017	+0.025%
2025-04-08	20.0700	20.0900	20.01000	20.0900	+0.200%	72,669	-0.050%
2025-04-07	20.0741	20.2299	19.99000	20.0500	-0.496%	81,130	+0.150%
2025-04-04	20.1200	20.1500	20.10580	20.1500	0.000%	93,447	-0.347%
2025-04-03	20.1001	20.1500	20.10010	20.1500	+0.199%	67,553	-0.347%
2025-04-02	20.1005	20.1200	20.10000	20.1100	+0.025%	64,488	-0.149%
2025-04-01	20.1100	20.1100	20.09000	20.1050	+0.050%	19,535	-0.124%
2025-03-31	20.1000	20.1000	20.08550	20.0950	+0.075%	23,729	-0.075%
2025-03-28	20.0900	20.1000	20.07000	20.0800	+0.075%	260,312	0.000%
2025-03-27	20.0800	20.0899	20.06000	20.0650	-0.273%	17,295	+0.075%
2025-03-26	20.1200	20.1400	20.11110	20.1200	0.000%	62,141	-0.199%
2025-03-25	20.1150	20.1300	20.11000	20.1200	+0.050%	28,484	-0.199%
2025-03-24	20.1300	20.1300	20.11000	20.1100	+0.050%	26,695	-0.149%
2025-03-21	20.1200	20.1300	20.10000	20.1000	-0.050%	19,388	-0.100%
2025-03-20	20.1200	20.1300	20.11000	20.1100	0.000%	28,284	-0.149%
2025-03-19	20.1200	20.1210	20.11000	20.1100	-0.050%	17,982	-0.149%
2025-03-18	20.1300	20.1300	20.11000	20.1200	0.000%	79,757	-0.199%
2025-03-17	20.1200	20.1300	20.11000	20.1200	0.000%	16,657	-0.199%
2025-03-14	20.1200	20.1300	20.11000	20.1200	0.000%	23,327	-0.199%
2025-03-13	20.1200	20.1200	20.10000	20.1200	0.000%	40,737	-0.199%
2025-03-12	20.1100	20.1200	20.09000	20.1200	0.000%	75,342	-0.199%
2025-03-11	20.1100	20.1200	20.10000	20.1200	0.000%	19,261	-0.199%
2025-03-10	20.1100	20.1300	20.10000	20.1200	+0.050%	98,821	-0.199%
2025-03-07	20.1300	20.1300	20.10000	20.1100	+0.050%	34,382	-0.149%
2025-03-06	20.1200	20.1200	20.10000	20.1000	-0.050%	37,845	-0.100%
2025-03-05	20.1200	20.1300	20.10000	20.1100	+0.050%	166,159	-0.149%
2025-03-04	20.1200	20.1300	20.10000	20.1000	-0.050%	75,817	-0.100%
2025-03-03	20.0900	20.1100	20.09000	20.1100	+0.100%	55,556	-0.149%
2025-02-28	20.1000	20.1100	20.09000	20.0900	0.000%	64,136	-0.050%
2025-02-27	20.1100	20.1100	20.09000	20.0900	0.000%	20,183	-0.050%
2025-02-26	20.1100	20.1100	20.09000	20.0900	0.000%	51,915	-0.050%
2025-02-25	20.1000	20.1100	20.09000	20.0900	-0.025%	18,395	-0.050%
2025-02-24	20.0900	20.1000	20.09000	20.0950	-0.075%	276,042	-0.075%
2025-02-21	20.0850	20.1100	20.08500	20.1100	-0.099%	65,822	-0.149%
2025-02-20	20.1400	20.1400	20.12000	20.1300	-0.074%	24,932	-0.248%
2025-02-19	20.1200	20.1450	20.12000	20.1450	+0.099%	85,746	-0.323%

.dark-mode .pqRt7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqRt7T{ color: #333333; background-color: white; border: 2px solid #333333; }FUMBFirst Trust Ultra Short Duration Municipal ETFstock NYSE ETF

FUMB
First Trust Ultra Short Duration Municipal ETF
stock NYSE ETF